Historical Price

Filter Dates:
Historical price from Sep 01, 2021 to Oct 15, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/09/2021to 30/09/2021)
49.00 52.75 48.00 50.00 60,699,200
Previous 4 weeks
(19/08/2021 to 15/09/2021)
45.50 53.00 45.00 49.00 207,926,100
Daily Historical Data
15/10/2021 44.75 45.00 44.00 44.50 1,933,700
14/10/2021 44.00 45.25 43.75 44.75 4,264,900
12/10/2021 44.00 44.25 42.50 44.00 8,162,400
11/10/2021 44.50 45.00 44.00 44.00 4,030,300
08/10/2021 44.75 45.25 44.00 44.50 3,550,500
07/10/2021 44.25 45.25 44.00 44.75 8,287,100
06/10/2021 44.00 45.00 43.75 43.75 4,039,500
05/10/2021 45.50 46.25 43.75 44.50 7,508,100
04/10/2021 44.25 46.25 44.25 45.75 9,308,900
01/10/2021 49.50 49.75 45.00 45.50 22,477,700
30/09/2021 49.50 51.75 48.75 50.00 12,751,000
29/09/2021 48.50 50.00 48.50 49.50 5,307,200
28/09/2021 49.00 49.25 48.25 48.50 2,769,500
27/09/2021 48.50 49.50 48.50 48.75 2,909,200
23/09/2021 49.75 50.00 48.00 48.50 2,918,400
22/09/2021 49.00 50.00 48.75 49.75 4,507,500
21/09/2021 48.75 50.25 48.50 49.00 5,162,400
20/09/2021 48.50 49.75 48.25 48.75 3,741,600
17/09/2021 49.25 49.75 48.50 48.50 7,880,900
16/09/2021 49.00 52.75 49.00 49.75 12,751,500
15/09/2021 49.50 49.75 48.25 49.00 3,290,100
14/09/2021 49.75 50.50 49.25 49.25 4,830,400
13/09/2021 49.25 49.75 48.75 49.50 3,385,900
10/09/2021 49.25 50.50 49.00 49.00 6,639,800
09/09/2021 48.50 50.00 48.25 49.00 7,850,400
08/09/2021 50.00 50.00 47.00 48.50 13,551,600
07/09/2021 48.75 51.00 48.75 50.25 9,619,500
06/09/2021 49.75 50.00 48.50 49.00 5,331,900
03/09/2021 49.50 50.25 49.25 49.50 5,047,700
02/09/2021 49.75 50.00 49.25 49.25 4,404,100
01/09/2021 49.25 51.00 49.00 49.50 9,908,600

Remark : Volume from SET main board.